Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2016-11-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $73.56 | $75.72 | 849,600 | — | — |
| 2018-12-28 | $73.61 | $75.77 | 823,000 | — | — |
| 2018-12-27 | $73.73 | $75.90 | 1,473,700 | — | — |
| 2018-12-26 | $73.37 | $75.53 | 2,635,100 | — | — |
| 2018-12-24 | $71.53 | $73.63 | 548,400 | — | — |
| 2018-12-21 | $73.60 | $75.76 | 2,323,600 | — | — |
| 2018-12-20 | $73.40 | $75.56 | 1,965,600 | — | — |
| 2018-12-19 | $74.99 | $77.19 | 1,771,900 | — | — |
| 2018-12-18 | $75.63 | $77.85 | 1,660,400 | — | — |
| 2018-12-17 | $75.44 | $77.66 | 2,019,200 | — | — |
| 2018-12-14 | $75.83 | $78.06 | 1,780,300 | — | — |
| 2018-12-13 | $77.69 | $79.97 | 1,376,300 | — | — |
| 2018-12-12 | $76.39 | $78.63 | 1,750,700 | — | — |
| 2018-12-11 | $75.17 | $77.38 | 1,820,500 | — | — |
| 2018-12-10 | $73.37 | $75.53 | 2,327,900 | — | — |
| 2018-12-07 | $73.45 | $75.61 | 1,580,800 | — | — |
| 2018-12-06 | $74.13 | $76.31 | 2,525,500 | — | — |
| 2018-12-04 | $75.49 | $77.71 | 3,021,000 | — | — |
| 2018-12-03 | $75.58 | $77.80 | 3,214,500 | — | — |
| 2018-11-30 | $76.70 | $78.95 | 39,405,400 | — | — |
| 2018-11-29 | $76.74 | $79.00 | 2,621,800 | — | — |
| 2018-11-28 | $77.10 | $79.37 | 2,684,600 | — | — |
| 2018-11-27 | $77.55 | $79.83 | 3,391,800 | — | — |
| 2018-11-26 | $80.37 | $82.73 | 1,703,500 | — | — |
| 2018-11-23 | $81.15 | $83.53 | 480,000 | — | — |
| 2018-11-21 | $81.79 | $84.19 | 676,300 | — | — |
| 2018-11-20 | $80.60 | $82.97 | 1,087,000 | — | — |
| 2018-11-19 | $80.81 | $83.18 | 1,469,300 | — | — |
| 2018-11-16 | $82.65 | $85.08 | 1,079,300 | — | — |
| 2018-11-15 | $82.21 | $84.63 | 1,196,800 | — | — |
| 2018-11-14 | $82.99 | $85.43 | 1,483,800 | — | — |
| 2018-11-13 | $83.35 | $85.80 | 1,127,300 | — | — |
| 2018-11-12 | $82.14 | $84.55 | 1,195,000 | — | — |
| 2018-11-09 | $82.02 | $84.43 | 901,200 | — | — |
| 2018-11-08 | $81.68 | $84.08 | 1,323,800 | — | — |
| 2018-11-07 | $80.81 | $83.18 | 832,900 | — | — |
| 2018-11-06 | $80.26 | $82.62 | 1,220,100 | — | — |
| 2018-11-05 | $78.63 | $80.94 | 1,032,700 | — | — |
| 2018-11-02 | $76.98 | $79.24 | 1,008,800 | — | — |
| 2018-11-01 | $77.23 | $79.50 | 934,900 | — | — |
| 2018-10-31 | $78.16 | $80.26 | 1,343,400 | — | — |
| 2018-10-30 | $76.79 | $78.85 | 1,541,800 | — | — |
| 2018-10-29 | $77.20 | $79.27 | 1,351,000 | — | — |
| 2018-10-26 | $77.01 | $79.08 | 972,800 | — | — |
| 2018-10-25 | $78.05 | $80.15 | 1,289,400 | — | — |
| 2018-10-24 | $79.05 | $81.17 | 1,673,300 | — | — |
| 2018-10-23 | $78.16 | $80.26 | 869,000 | — | — |
| 2018-10-22 | $77.15 | $79.22 | 720,800 | — | — |
| 2018-10-19 | $76.57 | $78.63 | 757,300 | — | — |
| 2018-10-18 | $75.65 | $77.68 | 694,000 | — | — |
| 2018-10-17 | $76.11 | $78.16 | 893,200 | — | — |
| 2018-10-16 | $75.27 | $77.29 | 972,800 | — | — |
| 2018-10-15 | $73.18 | $75.15 | 601,300 | — | — |
| 2018-10-12 | $72.96 | $74.92 | 1,023,100 | — | — |
| 2018-10-11 | $72.13 | $74.07 | 1,545,100 | — | — |
| 2018-10-10 | $73.22 | $75.19 | 4,301,600 | — | — |
| 2018-10-09 | $74.62 | $76.62 | 1,729,400 | — | — |
| 2018-10-08 | $73.99 | $75.98 | 1,962,400 | — | — |
| 2018-10-05 | $74.70 | $76.71 | 1,516,300 | — | — |
| 2018-10-04 | $73.25 | $75.22 | 1,373,800 | — | — |
| 2018-10-03 | $72.24 | $74.18 | 1,437,900 | — | — |
| 2018-10-02 | $72.00 | $73.93 | 3,305,800 | — | — |
| 2018-10-01 | $65.94 | $67.71 | 1,468,500 | — | — |
| 2018-09-28 | $66.60 | $68.39 | 1,398,000 | — | — |
| 2018-09-27 | $65.59 | $67.35 | 1,582,800 | — | — |
| 2018-09-26 | $66.70 | $68.49 | 1,040,900 | — | — |
| 2018-09-25 | $67.10 | $68.90 | 700,400 | — | — |
| 2018-09-24 | $66.43 | $68.21 | 1,674,600 | — | — |
| 2018-09-21 | $67.00 | $68.80 | 1,450,600 | — | — |
| 2018-09-20 | $66.13 | $67.91 | 1,029,100 | — | — |
| 2018-09-19 | $65.26 | $67.01 | 1,646,600 | — | — |
| 2018-09-18 | $66.84 | $68.64 | 1,182,800 | — | — |
| 2018-09-17 | $66.69 | $68.48 | 602,900 | — | — |
| 2018-09-14 | $68.01 | $69.84 | 533,600 | — | — |
| 2018-09-13 | $67.35 | $69.16 | 508,000 | — | — |
| 2018-09-12 | $67.14 | $68.94 | 464,100 | — | — |
| 2018-09-11 | $67.13 | $68.93 | 390,600 | — | — |
| 2018-09-10 | $67.03 | $68.83 | 410,100 | — | — |
| 2018-09-07 | $66.83 | $68.63 | 377,600 | — | — |
| 2018-09-06 | $67.22 | $69.03 | 783,300 | — | — |
| 2018-09-05 | $67.30 | $69.11 | 549,500 | — | — |
| 2018-09-04 | $67.17 | $68.97 | 570,000 | — | — |
| 2018-08-31 | $67.60 | $69.42 | 462,000 | — | — |
| 2018-08-30 | $67.12 | $68.92 | 457,400 | — | — |
| 2018-08-29 | $67.73 | $69.55 | 373,500 | — | — |
| 2018-08-28 | $67.90 | $69.72 | 602,000 | — | — |
| 2018-08-27 | $68.12 | $69.95 | 878,500 | — | — |
| 2018-08-24 | $67.03 | $68.83 | 1,001,600 | — | — |
| 2018-08-23 | $67.08 | $68.88 | 745,600 | — | — |
| 2018-08-22 | $66.18 | $67.96 | 1,132,700 | — | — |
| 2018-08-21 | $65.24 | $66.99 | 1,734,800 | — | — |
| 2018-08-20 | $65.63 | $67.39 | 1,355,900 | — | — |
| 2018-08-17 | $65.59 | $67.35 | 1,891,500 | — | — |
| 2018-08-16 | $66.59 | $68.38 | 1,606,200 | — | — |
| 2018-08-15 | $69.26 | $71.12 | 977,000 | — | — |
| 2018-08-14 | $71.70 | $73.63 | 604,900 | — | — |
| 2018-08-13 | $70.92 | $72.83 | 758,800 | — | — |
| 2018-08-10 | $71.09 | $73.00 | 399,200 | — | — |
| 2018-08-09 | $71.63 | $73.55 | 681,500 | — | — |
| 2018-08-08 | $71.41 | $73.33 | 301,300 | — | — |
| 2018-08-07 | $71.77 | $73.70 | 601,200 | — | — |
| 2018-08-06 | $72.58 | $74.53 | 924,900 | — | — |
| 2018-08-03 | $72.16 | $74.10 | 633,400 | — | — |
| 2018-08-02 | $70.53 | $72.43 | 460,300 | — | — |
| 2018-08-01 | $69.70 | $71.38 | 428,900 | — | — |
| 2018-07-31 | $70.27 | $71.96 | 656,000 | — | — |
| 2018-07-30 | $70.24 | $71.93 | 659,300 | — | — |
| 2018-07-27 | $69.80 | $71.48 | 834,500 | — | — |
| 2018-07-26 | $70.05 | $71.74 | 1,632,400 | — | — |
| 2018-07-25 | $70.41 | $72.10 | 1,789,700 | — | — |
| 2018-07-24 | $68.34 | $69.98 | 2,183,000 | — | — |
| 2018-07-23 | $69.02 | $70.68 | 1,380,400 | — | — |
| 2018-07-20 | $70.42 | $72.11 | 825,900 | — | — |
| 2018-07-19 | $70.38 | $72.07 | 944,800 | — | — |
| 2018-07-18 | $70.59 | $72.29 | 549,500 | — | — |
| 2018-07-17 | $70.73 | $72.43 | 498,300 | — | — |
| 2018-07-16 | $70.20 | $71.89 | 539,700 | — | — |
| 2018-07-13 | $70.85 | $72.55 | 674,500 | — | — |
| 2018-07-12 | $70.54 | $72.24 | 887,500 | — | — |
| 2018-07-11 | $70.20 | $71.89 | 447,000 | — | — |
| 2018-07-10 | $70.28 | $71.97 | 1,437,100 | — | — |
| 2018-07-09 | $70.38 | $72.07 | 832,500 | — | — |
| 2018-07-06 | $70.19 | $71.88 | 375,100 | — | — |
| 2018-07-05 | $69.88 | $71.56 | 1,000,200 | — | — |
| 2018-07-03 | $68.37 | $70.01 | 514,500 | — | — |
| 2018-07-02 | $67.99 | $69.63 | 763,100 | — | — |
| 2018-06-29 | $68.51 | $70.16 | 857,500 | — | — |
| 2018-06-28 | $68.72 | $70.37 | 606,700 | — | — |
| 2018-06-27 | $68.16 | $69.80 | 588,600 | — | — |
| 2018-06-26 | $68.63 | $70.28 | 1,033,900 | — | — |
| 2018-06-25 | $68.15 | $69.79 | 805,400 | — | — |
| 2018-06-22 | $67.88 | $69.51 | 1,102,700 | — | — |
| 2018-06-21 | $67.29 | $68.91 | 2,038,400 | — | — |
| 2018-06-20 | $67.48 | $69.10 | 2,094,000 | — | — |
| 2018-06-19 | $66.38 | $67.98 | 1,463,000 | — | — |
| 2018-06-18 | $64.93 | $66.49 | 644,400 | — | — |
| 2018-06-15 | $64.93 | $66.49 | 1,262,100 | — | — |
| 2018-06-14 | $65.85 | $67.43 | 513,700 | — | — |
| 2018-06-13 | $65.34 | $66.91 | 1,218,500 | — | — |
| 2018-06-12 | $65.69 | $67.27 | 593,100 | — | — |
| 2018-06-11 | $65.36 | $66.93 | 554,400 | — | — |
| 2018-06-08 | $65.68 | $67.26 | 768,200 | — | — |
| 2018-06-07 | $64.86 | $66.42 | 1,227,700 | — | — |
| 2018-06-06 | $64.66 | $66.22 | 1,178,700 | — | — |
| 2018-06-05 | $65.73 | $67.31 | 1,382,300 | — | — |
| 2018-06-04 | $65.28 | $66.85 | 741,500 | — | — |
| 2018-06-01 | $64.11 | $65.65 | 799,300 | — | — |
| 2018-05-31 | $63.75 | $65.28 | 740,500 | — | — |
| 2018-05-30 | $65.00 | $66.56 | 784,400 | — | — |
| 2018-05-29 | $64.56 | $66.11 | 806,100 | — | — |
| 2018-05-25 | $65.43 | $67.00 | 1,288,600 | — | — |
| 2018-05-24 | $65.20 | $66.77 | 907,000 | — | — |
| 2018-05-23 | $65.16 | $66.73 | 547,100 | — | — |
| 2018-05-22 | $65.04 | $66.60 | 1,506,600 | — | — |
| 2018-05-21 | $66.74 | $68.35 | 676,000 | — | — |
| 2018-05-18 | $66.79 | $68.40 | 581,500 | — | — |
| 2018-05-17 | $67.00 | $68.61 | 726,600 | — | — |
| 2018-05-16 | $67.14 | $68.76 | 603,200 | — | — |
| 2018-05-15 | $67.31 | $68.93 | 831,100 | — | — |
| 2018-05-14 | $67.62 | $69.25 | 693,700 | — | — |
| 2018-05-11 | $67.93 | $69.56 | 730,800 | — | — |
| 2018-05-10 | $68.03 | $69.67 | 841,400 | — | — |
| 2018-05-09 | $67.73 | $69.36 | 1,146,700 | — | — |
| 2018-05-08 | $66.66 | $68.26 | 557,300 | — | — |
| 2018-05-07 | $66.21 | $67.80 | 961,600 | — | — |
| 2018-05-04 | $65.09 | $66.66 | 700,300 | — | — |
| 2018-05-03 | $64.04 | $65.58 | 721,600 | — | — |
| 2018-05-02 | $64.14 | $65.49 | 878,600 | — | — |
| 2018-05-01 | $64.97 | $66.33 | 945,900 | — | — |
| 2018-04-30 | $65.32 | $66.69 | 810,100 | — | — |
| 2018-04-27 | $66.59 | $67.99 | 474,200 | — | — |
| 2018-04-26 | $66.41 | $67.81 | 1,045,900 | — | — |
| 2018-04-25 | $65.85 | $67.23 | 814,300 | — | — |
| 2018-04-24 | $65.44 | $66.81 | 665,200 | — | — |
| 2018-04-23 | $65.66 | $67.04 | 537,000 | — | — |
| 2018-04-20 | $65.36 | $66.73 | 2,933,100 | — | — |
| 2018-04-19 | $65.25 | $66.62 | 685,500 | — | — |
| 2018-04-18 | $65.51 | $66.89 | 1,868,200 | — | — |
| 2018-04-17 | $65.50 | $66.88 | 2,760,600 | — | — |
| 2018-04-16 | $64.73 | $66.09 | 1,246,900 | — | — |
| 2018-04-13 | $64.12 | $65.47 | 1,476,700 | — | — |
| 2018-04-12 | $63.32 | $64.65 | 1,163,700 | — | — |
| 2018-04-11 | $63.76 | $65.10 | 1,569,100 | — | — |
| 2018-04-10 | $63.77 | $65.11 | 1,306,900 | — | — |
| 2018-04-09 | $62.29 | $63.60 | 1,087,700 | — | — |
| 2018-04-06 | $61.78 | $63.08 | 1,652,400 | — | — |
| 2018-04-05 | $61.47 | $62.76 | 3,817,100 | — | — |
| 2018-04-04 | $59.43 | $60.68 | 1,883,600 | — | — |
| 2018-04-03 | $59.13 | $60.37 | 1,578,900 | — | — |
| 2018-04-02 | $58.07 | $59.29 | 1,876,100 | — | — |
| 2018-03-29 | $58.22 | $59.44 | 1,344,500 | — | — |
| 2018-03-28 | $56.39 | $57.57 | 832,600 | — | — |
| 2018-03-27 | $56.00 | $57.18 | 1,010,600 | — | — |
| 2018-03-26 | $56.43 | $57.62 | 1,135,000 | — | — |
| 2018-03-23 | $54.05 | $55.19 | 806,600 | — | — |
| 2018-03-22 | $54.58 | $55.73 | 636,900 | — | — |
| 2018-03-21 | $55.36 | $56.52 | 769,300 | — | — |
| 2018-03-20 | $55.69 | $56.86 | 422,400 | — | — |
| 2018-03-19 | $55.47 | $56.64 | 976,200 | — | — |
| 2018-03-16 | $55.66 | $56.83 | 1,027,100 | — | — |
| 2018-03-15 | $55.62 | $56.79 | 502,200 | — | — |
| 2018-03-14 | $56.08 | $57.26 | 468,300 | — | — |
| 2018-03-13 | $56.47 | $57.66 | 391,700 | — | — |
| 2018-03-12 | $57.26 | $58.46 | 798,000 | — | — |
| 2018-03-09 | $57.33 | $58.53 | 966,600 | — | — |
| 2018-03-08 | $56.67 | $57.86 | 846,300 | — | — |
| 2018-03-07 | $56.31 | $57.49 | 872,200 | — | — |
| 2018-03-06 | $56.82 | $58.01 | 784,800 | — | — |
| 2018-03-05 | $55.88 | $57.05 | 1,070,700 | — | — |
| 2018-03-02 | $55.37 | $56.53 | 731,200 | — | — |
| 2018-03-01 | $54.46 | $55.60 | 776,000 | — | — |
| 2018-02-28 | $54.09 | $55.23 | 941,000 | — | — |
| 2018-02-27 | $54.39 | $55.53 | 530,100 | — | — |
| 2018-02-26 | $54.62 | $55.77 | 623,700 | — | — |
| 2018-02-23 | $54.71 | $55.86 | 707,000 | — | — |
| 2018-02-22 | $53.75 | $54.88 | 1,400,100 | — | — |
| 2018-02-21 | $53.51 | $54.63 | 877,100 | — | — |
| 2018-02-20 | $54.29 | $55.43 | 1,143,100 | — | — |
| 2018-02-16 | $55.58 | $56.75 | 1,263,800 | — | — |
| 2018-02-15 | $55.40 | $56.56 | 3,528,800 | — | — |
| 2018-02-14 | $54.24 | $55.38 | 1,668,100 | — | — |
| 2018-02-13 | $54.54 | $55.69 | 1,404,800 | — | — |
| 2018-02-12 | $55.08 | $56.24 | 1,267,300 | — | — |
| 2018-02-09 | $54.46 | $55.60 | 1,810,400 | — | — |
| 2018-02-08 | $54.73 | $55.88 | 1,622,100 | — | — |
| 2018-02-07 | $56.93 | $58.13 | 1,652,700 | — | — |
| 2018-02-06 | $55.80 | $56.97 | 2,049,700 | — | — |
| 2018-02-05 | $56.34 | $57.52 | 2,142,200 | — | — |
| 2018-02-02 | $56.79 | $57.98 | 1,788,400 | — | — |
| 2018-02-01 | $57.40 | $58.61 | 1,690,200 | — | — |
| 2018-01-31 | $58.60 | $59.64 | 861,000 | — | — |
| 2018-01-30 | $58.25 | $59.28 | 950,300 | — | — |
| 2018-01-29 | $59.09 | $60.13 | 709,100 | — | — |
| 2018-01-26 | $59.80 | $60.86 | 445,000 | — | — |
| 2018-01-25 | $59.24 | $60.29 | 704,600 | — | — |
| 2018-01-24 | $59.87 | $60.93 | 828,300 | — | — |
| 2018-01-23 | $60.32 | $61.39 | 577,400 | — | — |
| 2018-01-22 | $60.30 | $61.37 | 794,100 | — | — |
| 2018-01-19 | $60.04 | $61.10 | 976,700 | — | — |
| 2018-01-18 | $59.03 | $60.07 | 1,657,000 | — | — |
| 2018-01-17 | $59.34 | $60.39 | 680,100 | — | — |
| 2018-01-16 | $58.52 | $59.55 | 1,013,600 | — | — |
| 2018-01-12 | $58.28 | $59.31 | 1,095,800 | — | — |
| 2018-01-11 | $58.00 | $59.03 | 1,429,700 | — | — |
| 2018-01-10 | $57.87 | $58.89 | 997,800 | — | — |
| 2018-01-09 | $58.04 | $59.07 | 891,700 | — | — |
| 2018-01-08 | $58.56 | $59.60 | 958,600 | — | — |
| 2018-01-05 | $57.70 | $58.72 | 2,317,200 | — | — |
| 2018-01-04 | $57.22 | $58.23 | 3,492,400 | — | — |
| 2018-01-03 | $56.06 | $57.05 | 1,631,600 | — | — |
| 2018-01-02 | $55.37 | $56.35 | 938,900 | — | — |